Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mcclatchy Company (NY: MNI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 9.250 9.250 9.250 0 +0.06(+0.65%)
Mar 28, 2018 9.240 9.240 9.190 9.190 7,126 -0.11(-1.16%)
Mar 27, 2018 9.250 9.340 9.190 9.297 10,628 -0.15(-1.61%)
Mar 26, 2018 9.305 9.500 9.200 9.450 24,975 +0.20(+2.16%)
Mar 23, 2018 9.189 9.250 9.189 9.250 699 +0.24(+2.66%)
Mar 22, 2018 9.018 9.018 9.000 9.010 567 -0.01(-0.11%)
Mar 21, 2018 9.160 9.500 9.000 9.020 22,614 -0.14(-1.53%)
Mar 20, 2018 9.380 9.500 9.160 9.160 24,347 -0.38(-3.98%)
Mar 19, 2018 9.550 9.588 9.240 9.540 16,871 +0.02(+0.21%)
Mar 16, 2018 9.210 9.520 9.130 9.520 16,931 +0.37(+4.04%)
Mar 15, 2018 9.170 9.170 9.018 9.150 356 +0.06(+0.66%)
Mar 14, 2018 9.170 9.350 9.090 9.090 319 +0.01(+0.11%)
Mar 13, 2018 9.250 9.350 9.080 9.080 1,477 -0.08(-0.87%)
Mar 12, 2018 9.220 9.411 9.160 9.160 4,566 -0.12(-1.29%)
Mar 09, 2018 9.160 9.680 9.160 9.280 17,767 -0.05(-0.54%)
Mar 08, 2018 9.120 9.330 9.000 9.330 1,447 +0.28(+3.09%)
Mar 07, 2018 9.140 9.210 9.050 9.050 2,996 -0.05(-0.55%)
Mar 06, 2018 9.190 9.274 9.100 9.100 4,614 +0.00(+0.00%)
Mar 05, 2018 9.100 9.620 9.100 9.100 16,310 -0.45(-4.71%)
Mar 02, 2018 9.260 9.650 9.100 9.550 20,372 +0.45(+4.95%)
Mar 01, 2018 9.280 9.280 9.050 9.100 7,805 -0.13(-1.41%)
Feb 28, 2018 9.240 9.760 9.230 9.230 72,146 +0.07(+0.76%)
Feb 27, 2018 9.100 9.290 9.000 9.160 158,804 +0.12(+1.33%)
Feb 26, 2018 8.760 9.040 8.760 9.040 12,654 +0.40(+4.63%)
Feb 23, 2018 8.900 8.980 8.564 8.640 4,679 -0.15(-1.71%)
Feb 22, 2018 8.590 9.000 8.160 8.790 15,049 +0.28(+3.29%)
Feb 21, 2018 8.580 8.668 8.260 8.510 1,382 +0.00(+0.00%)
Feb 20, 2018 8.930 9.000 8.158 8.510 5,755 -0.39(-4.38%)
Feb 16, 2018 8.900 8.900 8.900 0 +0.70(+8.54%)
Feb 15, 2018 8.500 8.920 8.000 8.200 29,653 -0.20(-2.38%)
Feb 14, 2018 8.510 8.580 7.960 8.400 6,914 -0.09(-1.06%)
Feb 13, 2018 8.950 8.950 8.100 8.490 22,717 -0.39(-4.39%)
Feb 12, 2018 8.250 8.990 7.620 8.880 17,205 +0.69(+8.42%)
Feb 09, 2018 7.980 8.754 7.736 8.190 14,148 -0.53(-6.08%)
Feb 08, 2018 9.060 9.060 8.640 8.720 1,612 -0.27(-3.00%)
Feb 07, 2018 9.400 9.400 8.900 8.990 17,779 +0.49(+5.76%)
Feb 06, 2018 8.590 9.112 8.180 8.500 14,348 -0.60(-6.59%)
Feb 05, 2018 9.030 9.100 8.443 9.100 904 +0.10(+1.11%)
Feb 02, 2018 8.430 9.198 8.290 9.000 8,017 +0.64(+7.66%)
Feb 01, 2018 8.875 9.000 8.360 8.360 10,399 -0.79(-8.63%)
Jan 31, 2018 8.770 9.150 8.770 9.150 6,467 +0.38(+4.33%)
Jan 30, 2018 8.990 9.080 8.770 8.770 13,952 -0.22(-2.45%)
Jan 29, 2018 8.684 8.990 8.684 8.990 7,577 +0.02(+0.22%)
Jan 26, 2018 8.960 9.005 8.940 8.970 6,869 -0.06(-0.66%)
Jan 25, 2018 9.010 9.040 8.320 9.030 2,178 -0.06(-0.61%)
Jan 24, 2018 8.760 9.085 8.760 9.085 6,815 +0.21(+2.31%)
Jan 23, 2018 8.900 8.945 8.880 8.880 5,704 +0.00(+0.00%)
Jan 22, 2018 8.860 9.000 8.800 8.880 7,771 -0.16(-1.77%)
Jan 19, 2018 9.000 9.050 9.000 9.040 2,044 +0.08(+0.89%)
Jan 18, 2018 8.660 9.200 8.660 8.960 16,156 -0.09(-0.99%)
Jan 17, 2018 8.890 9.350 8.800 9.050 6,291 +0.10(+1.12%)
Jan 16, 2018 9.080 9.080 8.730 8.950 9,092 -0.06(-0.67%)
Jan 12, 2018 9.010 9.010 9.010 0 -0.11(-1.23%)
Jan 11, 2018 9.210 9.210 9.123 9.123 441 -0.19(-2.01%)
Jan 10, 2018 9.310 8.959 9.310 5,995 +0.32(+3.53%)
Jan 09, 2018 9.330 9.330 8.800 8.992 9,086 -0.16(-1.72%)
Jan 08, 2018 9.410 9.445 9.150 9.150 23,268 -0.13(-1.40%)
Jan 05, 2018 8.950 9.500 8.950 9.280 10,817 +0.33(+3.69%)
Jan 04, 2018 9.140 9.140 8.930 8.950 13,983 -0.13(-1.43%)
Jan 03, 2018 8.780 9.490 8.780 9.080 16,754 -0.22(-2.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.